Ege Gübre Sanayii A.S. (IST:EGGUB)
Turkey · Delayed Price · Currency is TRY 114.60
+4.60 (4.18%)
At close: Oct 7, 2025
Ege Gübre Sanayii A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 115.70 | 116.50 | 111.70 | 112.50 | 112.50 | -1.83% | 440,158 |
| Oct 7, 2025 | 110.20 | 116.00 | 108.00 | 114.60 | 114.60 | 4.18% | 701,856 |
| Oct 6, 2025 | 109.50 | 114.30 | 109.40 | 110.00 | 110.00 | 0.55% | 475,035 |
| Oct 3, 2025 | 111.20 | 113.20 | 108.80 | 109.40 | 109.40 | -2.76% | 473,356 |
| Oct 2, 2025 | 119.30 | 120.00 | 112.10 | 112.50 | 112.50 | -5.46% | 516,435 |
| Oct 1, 2025 | 118.10 | 120.50 | 115.60 | 119.00 | 119.00 | 0.42% | 341,627 |
| Sep 30, 2025 | 119.50 | 120.70 | 116.60 | 118.50 | 118.50 | -0.84% | 318,619 |
| Sep 29, 2025 | 124.00 | 124.90 | 118.00 | 119.50 | 119.50 | -4.40% | 457,915 |
| Sep 26, 2025 | 127.00 | 129.30 | 124.50 | 125.00 | 125.00 | -1.34% | 337,433 |
| Sep 25, 2025 | 131.30 | 131.30 | 126.10 | 126.70 | 126.70 | -1.71% | 259,186 |
| Sep 24, 2025 | 128.90 | 133.00 | 128.40 | 128.90 | 128.90 | 0.31% | 774,320 |
| Sep 23, 2025 | 129.90 | 130.50 | 127.00 | 128.50 | 128.50 | -1.61% | 407,369 |
| Sep 22, 2025 | 129.70 | 131.40 | 127.40 | 130.60 | 130.60 | 1.87% | 568,841 |
| Sep 19, 2025 | 128.50 | 130.80 | 126.00 | 128.20 | 128.20 | -0.08% | 420,704 |
| Sep 18, 2025 | 128.50 | 131.10 | 127.60 | 128.30 | 128.30 | -0.16% | 565,328 |
| Sep 17, 2025 | 128.20 | 130.80 | 127.00 | 128.50 | 128.50 | 0.23% | 732,901 |
| Sep 16, 2025 | 123.20 | 130.00 | 122.90 | 128.20 | 128.20 | 4.40% | 1,047,192 |
| Sep 15, 2025 | 114.70 | 123.70 | 111.10 | 122.80 | 122.80 | 7.16% | 1,153,254 |
| Sep 12, 2025 | 112.80 | 115.60 | 110.00 | 114.60 | 114.60 | 1.51% | 636,126 |
| Sep 11, 2025 | 116.20 | 117.00 | 112.00 | 112.90 | 112.90 | -2.84% | 635,774 |
| Sep 10, 2025 | 117.90 | 118.60 | 114.90 | 116.20 | 116.20 | -0.94% | 561,998 |
| Sep 9, 2025 | 121.60 | 123.20 | 116.60 | 117.30 | 117.30 | -3.22% | 805,698 |
| Sep 8, 2025 | 125.20 | 130.00 | 120.90 | 121.20 | 121.20 | -3.50% | 1,382,242 |
| Sep 5, 2025 | 126.80 | 127.70 | 123.70 | 125.60 | 125.60 | - | 834,783 |
| Sep 4, 2025 | 133.10 | 135.00 | 124.60 | 125.60 | 125.60 | -4.92% | 1,675,542 |
| Sep 3, 2025 | 123.80 | 133.60 | 116.20 | 132.10 | 132.10 | 7.66% | 2,877,399 |
| Sep 2, 2025 | 120.80 | 126.80 | 117.50 | 122.70 | 122.70 | 1.49% | 2,714,850 |
| Sep 1, 2025 | 112.80 | 125.00 | 112.10 | 120.90 | 120.90 | 6.33% | 6,807,821 |
| Aug 29, 2025 | 103.40 | 113.70 | 103.40 | 113.70 | 113.70 | 9.96% | 5,571,312 |
| Aug 28, 2025 | 103.60 | 104.30 | 102.60 | 103.40 | 103.40 | 0.19% | 228,528 |
| Aug 27, 2025 | 103.30 | 104.80 | 102.00 | 103.20 | 103.20 | -0.10% | 426,524 |
| Aug 26, 2025 | 105.00 | 105.60 | 102.20 | 103.30 | 103.30 | -1.71% | 481,604 |
| Aug 25, 2025 | 107.20 | 108.20 | 104.50 | 105.10 | 105.10 | -2.14% | 780,562 |
| Aug 22, 2025 | 108.30 | 109.00 | 107.40 | 107.40 | 107.40 | -0.65% | 505,194 |
| Aug 21, 2025 | 104.80 | 109.10 | 104.80 | 108.10 | 108.10 | 3.15% | 1,086,688 |
| Aug 20, 2025 | 105.10 | 107.30 | 104.40 | 104.80 | 104.80 | -0.29% | 452,808 |
| Aug 19, 2025 | 103.30 | 109.00 | 103.10 | 105.10 | 105.10 | 2.04% | 729,972 |
| Aug 18, 2025 | 105.60 | 106.20 | 101.50 | 103.00 | 103.00 | -2.37% | 461,443 |
| Aug 15, 2025 | 110.00 | 110.40 | 104.50 | 105.50 | 105.50 | -3.39% | 779,241 |
| Aug 14, 2025 | 105.60 | 110.80 | 104.30 | 109.20 | 109.20 | 3.61% | 891,042 |
| Aug 13, 2025 | 106.00 | 106.90 | 105.20 | 105.40 | 105.40 | -0.57% | 261,927 |
| Aug 12, 2025 | 104.50 | 106.70 | 101.90 | 106.00 | 106.00 | 1.63% | 429,648 |
| Aug 11, 2025 | 104.80 | 107.50 | 104.00 | 104.30 | 104.30 | -0.10% | 292,153 |
| Aug 8, 2025 | 106.50 | 106.90 | 103.80 | 104.40 | 104.40 | -1.79% | 412,240 |
| Aug 7, 2025 | 102.90 | 106.60 | 102.90 | 106.30 | 106.30 | 3.51% | 642,305 |
| Aug 6, 2025 | 104.40 | 105.10 | 101.90 | 102.70 | 102.70 | -1.25% | 417,132 |
| Aug 5, 2025 | 104.00 | 107.90 | 103.50 | 104.00 | 104.00 | 0.87% | 860,272 |
| Aug 4, 2025 | 102.20 | 104.80 | 100.50 | 103.10 | 103.10 | 1.18% | 560,789 |
| Aug 1, 2025 | 101.00 | 102.20 | 98.90 | 101.90 | 101.90 | 0.89% | 722,295 |
| Jul 31, 2025 | 99.95 | 104.10 | 99.80 | 101.00 | 101.00 | 1.25% | 677,806 |